[2497 東証マザーズ] ユナイテッド 日足 時系列データ

[2497 東証マザーズ] ユナイテッド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081711.001711.001676.001681.00102400172780900
2016-12-071705.001744.001696.001710.00196400337947100
2016-12-061701.001713.001656.001684.00167500281523100
2016-12-051687.001725.001673.001695.00195200332324800
2016-12-021710.001729.001666.001687.00186700316017700
2016-12-011790.001790.001710.001710.00351300609544400
2016-11-301789.001813.001753.001783.00428600766284300
2016-11-291688.001768.001686.001765.00290600504432400
2016-11-281665.001705.001657.001699.00184000310438800
2016-11-251713.001725.001655.001678.00269400456240600
2016-11-241700.001754.001684.001699.00313200538828000
2016-11-221700.001736.001655.001700.00402100683741100
2016-11-211750.001768.001671.001721.00407600703794900
2016-11-181730.001778.001706.001738.006704001166809700
2016-11-171650.001717.001619.001705.009869001649507600
2016-11-161527.001600.001518.001593.00509500797510000
2016-11-151437.001687.001433.001567.0015241002401158600
2016-11-141442.001470.001400.001431.00273400392307800
2016-11-111476.001491.001432.001472.00191500279832900
2016-11-101502.001515.001470.001476.00156100231936900
2016-11-091557.001558.001350.001438.00288600416734600
2016-11-081560.001574.001525.001525.0095700147483700
2016-11-071590.001597.001552.001565.0082700129761700
2016-11-041593.001613.001557.001582.00134500212245000
2016-11-021605.001657.001587.001613.00261300422631400
2016-11-011539.001640.001539.001631.00437500703670400
2016-10-311600.001626.001511.001541.00194500303695200
2016-10-281587.001623.001561.001605.00119500189435500
2016-10-271579.001614.001573.001594.00112700179653200
2016-10-261580.001595.001562.001572.0071200111978600
2016-10-251586.001598.001570.001580.0095000150188000
2016-10-241620.001621.001577.001586.00152500242529200
2016-10-211631.001645.001614.001616.0084000136411300
2016-10-201630.001661.001629.001642.0077200126801600
2016-10-191628.001660.001614.001654.00180800296954400
2016-10-181611.001636.001578.001627.00155100250184200
2016-10-171614.001619.001578.001612.0082500132274800
2016-10-141587.001613.001579.001612.0086000137592800
2016-10-131566.001605.001565.001585.0091600145276900
2016-10-121600.001620.001546.001565.00132100208559900
2016-10-111611.001642.001610.001620.00142300231530900
2016-10-071598.001604.001580.001597.0085500136094100
2016-10-061567.001628.001567.001613.00234700377649300
2016-10-051578.001580.001562.001575.005690089470200
2016-10-041593.001614.001568.001582.00128900204982400
2016-10-031550.001604.001540.001584.00240800381228700
2016-09-301503.001549.001499.001549.0087200133470200
2016-09-291535.001540.001509.001525.0087100132384100
2016-09-281536.001569.001515.001537.00155200237848300
2016-09-271508.001554.001496.001551.00173100265379400
2016-09-261471.001528.001466.001526.00156700236261400
2016-09-231469.001486.001456.001476.0082500121550300
2016-09-211450.001490.001442.001474.00127800187318500
2016-09-201461.001473.001438.001439.0073800107103200
2016-09-161476.001498.001420.001477.00202600293953400
2016-09-151515.001536.001480.001481.00167200251051400
2016-09-141529.001592.001505.001521.00334700522729500
2016-09-131494.001567.001488.001544.00343400525767900
2016-09-121466.001495.001463.001479.00167200246714300
2016-09-091460.001485.001446.001482.00172000252053700
2016-09-081466.001476.001440.001442.00143500208904300
2016-09-071447.001480.001447.001479.00104800153981400
2016-09-061436.001483.001436.001468.00153100224853500
2016-09-051448.001487.001436.001437.00170300249105700
2016-09-021403.001444.001403.001444.0089100127390700
2016-09-011415.001425.001401.001425.0085000120248800
2016-08-311406.001416.001387.001406.00108000151137900
2016-08-301411.001429.001397.001417.006600093046200
2016-08-291420.001435.001407.001429.00113600161353400
2016-08-261436.001450.001415.001425.00111200158994600
2016-08-251443.001447.001425.001440.00102600147494300
2016-08-241428.001453.001406.001437.0097200139138500
2016-08-231360.001478.001360.001428.00400900575833200
2016-08-221388.001395.001361.001366.006620090871000
2016-08-191381.001381.001352.001375.005390073607400
2016-08-181378.001393.001356.001373.00129500177349700
2016-08-171434.001434.001372.001384.00266500370827500
2016-08-161420.001438.001385.001434.00189400268461200
2016-08-151410.001423.001397.001419.006020085030900
2016-08-121390.001413.001387.001410.00101100141560700
2016-08-101386.001404.001360.001392.00107400148932300
2016-08-091385.001420.001360.001386.00143700199360300
2016-08-081431.001439.001363.001374.00299800417598500
2016-08-051480.001489.001437.001451.00243000355046200
2016-08-041366.001524.001366.001498.0012083001776220400
2016-08-031402.001424.001333.001336.00394000546048500
2016-08-021473.001510.001430.001432.00412900602941100
2016-08-011401.001515.001370.001500.007773001139476800
2016-07-291286.001456.001286.001422.0011754001639194400
2016-07-281320.001339.001288.001291.00206700270113500
2016-07-271320.001357.001316.001334.00126300168907000
2016-07-261327.001356.001312.001320.00164300218114000
2016-07-251399.001406.001325.001357.00399000543150700
2016-07-221325.001524.001292.001439.0013233001888222200
2016-07-211310.001325.001295.001320.0094800124163300
2016-07-201321.001349.001283.001295.00179000234916000
2016-07-191324.001343.001295.001310.00160800210743700
2016-07-151406.001410.001318.001324.00246200331434400
2016-07-141366.001417.001364.001376.00143500199306700
2016-07-131381.001394.001345.001390.00190200261595200
2016-07-121342.001382.001342.001360.00132100179900800
2016-07-111340.001353.001328.001342.0084100112578600
2016-07-081325.001359.001298.001307.00128100168966600
2016-07-071377.001377.001335.001337.0099400134493000
2016-07-061380.001400.001341.001368.00178500244454100
2016-07-051409.001413.001365.001405.00116400162116700
2016-07-041395.001424.001390.001415.00211600297459800
2016-07-011312.001365.001312.001365.00233600314280100
2016-06-301313.001324.001299.001303.00153000200518500
2016-06-291318.001329.001285.001296.00173600226801200
2016-06-281219.001320.001200.001303.00214000271766500
2016-06-271264.001266.001196.001239.00257100318581700
2016-06-241361.001369.001079.001234.00628100776923900
2016-06-231310.001335.001299.001320.00195500256181700
2016-06-221358.001386.001310.001315.00249300332811300
2016-06-211317.001357.001314.001351.00288100384492900
2016-06-201347.001389.001326.001353.00235000319256800
2016-06-171350.001352.001276.001317.00306000402177400
2016-06-161407.001416.001293.001296.00512600686651900
2016-06-151395.001460.001386.001406.00377500533463200
2016-06-141544.001550.001412.001421.007032001036572600
2016-06-131574.001605.001555.001564.00341800539432800
2016-06-101599.001671.001594.001614.00571200925114600
2016-06-091555.001597.001552.001578.00245200385807700
2016-06-081588.001596.001557.001568.00218900344698900
2016-06-071608.001610.001582.001594.00196100312595700
2016-06-061565.001603.001540.001598.00350300550493800
2016-06-031610.001634.001596.001628.00237100382842100
2016-06-021650.001650.001586.001602.00525300846741100
2016-06-011705.001815.001626.001667.0020948003612970100
2016-05-311640.001663.001586.001657.006176001006100100
2016-05-301558.001622.001554.001614.00349800557343000
2016-05-271616.001636.001544.001562.00579400919263000
2016-05-261608.001646.001571.001615.0010245001651109000
2016-05-251710.001776.001670.001688.0011206001930890300
2016-05-241858.001895.001692.001702.0038385006826578300
2016-05-231930.001931.001830.001931.0040673007722905000
2016-05-201510.001578.001486.001531.007651001168926000
2016-05-191394.001425.001372.001415.00154500216507200
2016-05-181406.001420.001348.001377.00233600321048100
2016-05-171360.001425.001360.001405.00174500243718400
2016-05-161377.001405.001342.001345.00253700346902400
2016-05-131420.001430.001382.001392.00208400291026800
2016-05-121445.001473.001425.001430.00187900270990400
2016-05-111516.001525.001440.001442.00480700715003500
2016-05-101491.001492.001438.001485.00153900226465500
2016-05-091462.001510.001450.001498.00165500245523700
2016-05-061420.001465.001405.001465.00168400241577900
2016-05-021362.001399.001340.001393.00104400143755300
2016-04-281440.001448.001380.001410.00412800581217400
2016-04-271493.001503.001460.001485.0090900135088200
2016-04-261490.001513.001441.001473.00206000304341500
2016-04-251519.001547.001485.001486.00193700292252200
2016-04-221519.001542.001486.001515.00123000185546700
2016-04-211478.001548.001474.001527.00238000361126300
2016-04-201520.001528.001435.001447.00232900344119900
2016-04-191420.001492.001420.001488.00236300345261100
2016-04-181381.001415.001380.001394.00160500223584000
2016-04-151450.001460.001431.001439.00142400205322300
2016-04-141480.001486.001432.001464.00193300283338400
2016-04-131435.001474.001435.001458.00164100239290500
2016-04-121454.001482.001423.001437.00198300287915200
2016-04-111450.001475.001403.001463.00168200240960100
2016-04-081384.001461.001371.001447.00161800229118400
2016-04-071390.001458.001375.001419.00241700341639600
2016-04-061330.001400.001330.001398.00362000492841800
2016-04-051491.001497.001370.001375.00315700445497300
2016-04-041501.001547.001486.001491.00216400326807300
2016-04-011652.001652.001519.001549.00311300487775800
2016-03-311675.001688.001637.001652.00119500198075000
2016-03-301607.001695.001606.001672.00297200495497800
2016-03-291584.001625.001570.001625.00116100186306400
2016-03-281610.001620.001563.001580.00146000232263900
2016-03-251671.001690.001615.001620.00167300274806700
2016-03-241639.001695.001622.001673.00271100452598500
2016-03-231630.001662.001620.001640.00200600329522700
2016-03-221639.001648.001611.001633.00176600288274300
2016-03-181560.001619.001540.001614.00218900345810900
2016-03-171621.001638.001562.001582.00215800347476100
2016-03-161604.001645.001596.001617.00181900294958500
2016-03-151609.001619.001575.001592.00146000233159300
2016-03-141578.001609.001561.001600.00255900407217600
2016-03-111498.001567.001492.001545.00162900250615500
2016-03-101529.001539.001494.001535.00172600262870900
2016-03-091547.001547.001471.001513.00399500601714800
2016-03-081612.001636.001530.001571.00393000617281000
2016-03-071642.001679.001587.001612.006163001005316500
2016-03-041537.001600.001532.001550.00398700626784200
2016-03-031580.001627.001541.001566.00555500883098500
2016-03-021480.001650.001464.001584.0011939001876153400
2016-03-011361.001438.001361.001438.00289000406706300
2016-02-291362.001400.001354.001354.00173800238349900
2016-02-261412.001414.001372.001389.00153600213857000
2016-02-251390.001428.001370.001379.00195700273059800
2016-02-241312.001380.001301.001365.00249800336075200
2016-02-231366.001417.001318.001339.00454400620848100
2016-02-221249.001353.001239.001343.00408800535772800
2016-02-191190.001250.001186.001243.00263500321956600
2016-02-181212.001233.001201.001220.00301900367834400
2016-02-171138.001208.001133.001155.00225200261791300
2016-02-161113.001198.001113.001166.00384800448526100
2016-02-151100.001119.001025.001099.00351600382138600
2016-02-121064.001100.00999.001002.00611700634550700
2016-02-101240.001249.001122.001160.00418400490450100
2016-02-091260.001275.001211.001219.00508200632902800
2016-02-081281.001352.001270.001322.00330700432537000
2016-02-051353.001363.001289.001308.00442800586108700
2016-02-041470.001531.001391.001391.00619700897424300
2016-02-031450.001566.001437.001501.00461500687735300
2016-02-021505.001624.001490.001495.00603500934972500
2016-02-011426.001540.001416.001535.00516200762463900
2016-01-291360.001389.001324.001384.00291100394563600
2016-01-281349.001397.001345.001362.00248200340289100
2016-01-271373.001396.001345.001363.00282400384631700
2016-01-261315.001373.001310.001345.00213500286614400
2016-01-251345.001367.001311.001354.00217200292585600
2016-01-221340.001355.001279.001343.00252200334623500
2016-01-211270.001334.001243.001254.00288300370590300
2016-01-201356.001363.001246.001255.00371700480913900
2016-01-191358.001393.001318.001376.00243900330166800
2016-01-181311.001363.001300.001347.00338900451762200
2016-01-151457.001485.001375.001398.00318300453256600
2016-01-141450.001460.001406.001447.00274200392400500
2016-01-131457.001525.001430.001490.00329500487834500
2016-01-121490.001497.001401.001424.00461300671034100
2016-01-081492.001544.001455.001527.00336900506464700
2016-01-071488.001567.001451.001509.00589000897685300
2016-01-061514.001525.001461.001490.00306600458169100
2016-01-051501.001530.001448.001486.00487700723958100
2016-01-041550.001616.001522.001530.00401200624920100
2015-12-301552.001576.001538.001543.00245900380296100
2015-12-291562.001568.001540.001549.00196900305619100
2015-12-281522.001584.001522.001568.00297300462756900
2015-12-251510.001566.001510.001520.00467800711745500
2015-12-241655.001664.001506.001533.008621001359345200
2015-12-221700.001725.001685.001685.00355300603463400
2015-12-211710.001733.001665.001680.00404800684570100
2015-12-181777.001814.001708.001716.006081001068873700
2015-12-171745.001810.001735.001750.00520700918598500
2015-12-161795.001841.001712.001751.0012082002133724600
2015-12-151965.002084.001734.001760.0035232006765969100
2015-12-141880.001959.001874.001949.0010647002045001700
2015-12-111906.001929.001887.001923.007085001351300700
2015-12-101855.001917.001847.001888.006867001295106300
2015-12-091853.001915.001840.001889.007806001468824500
2015-12-081910.001922.001822.001879.0010006001877276600
2015-12-071859.001903.001795.001883.0018914003517720600
2015-12-041636.001875.001633.001859.0025881004586898900
2015-12-031712.001790.001661.001676.0015463002664598400
2015-12-021557.001695.001538.001695.009885001628471500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog